|
Closing price on 3/28/2018
|
|
| Open |
9.59 |
| High |
9.62 |
| Low |
9.50 |
| Volume |
167,800 |
| Split-adjusted Price |
2.59 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
0.00 / 0.00%
|
9.59
|
9.62
|
9.50
|
9.55
|
9.55
|
2.59
|
167,800
|
|
|
3/27/2018
|
0.00 / 0.00%
|
9.50
|
9.64
|
9.50
|
9.55
|
9.56
|
2.59
|
131,540
|
|
|
3/26/2018
|
0.00 / 0.00%
|
9.55
|
9.56
|
9.45
|
9.55
|
9.53
|
2.59
|
177,180
|
|
|
3/23/2018
|
-0.25 / -2.55%
|
9.55
|
9.60
|
9.20
|
9.55
|
9.51
|
2.59
|
594,960
|
|
|
3/22/2018
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.74
|
9.80
|
9.81
|
2.66
|
171,090
|
|
|
3/21/2018
|
-0.09 / -0.91%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.92
|
2.66
|
373,190
|
|
|
3/20/2018
|
+0.29 / +3.02%
|
9.50
|
9.89
|
9.50
|
9.89
|
9.69
|
2.68
|
344,800
|
|
|
3/19/2018
|
+0.05 / +0.52%
|
9.60
|
9.68
|
9.50
|
9.60
|
9.59
|
2.61
|
305,910
|
|
|
3/16/2018
|
+0.02 / +0.21%
|
9.50
|
9.67
|
9.50
|
9.55
|
9.62
|
2.59
|
337,390
|
|
|
3/15/2018
|
-0.01 / -0.10%
|
9.55
|
9.55
|
9.47
|
9.53
|
9.51
|
2.59
|
61,620
|
|
|
3/14/2018
|
+0.04 / +0.42%
|
9.50
|
9.69
|
9.48
|
9.54
|
9.55
|
2.59
|
233,380
|
|
|
3/13/2018
|
+0.09 / +0.96%
|
9.41
|
9.54
|
9.41
|
9.50
|
9.47
|
2.58
|
160,270
|
|
|
3/12/2018
|
+0.01 / +0.11%
|
9.50
|
9.55
|
9.40
|
9.41
|
9.43
|
2.55
|
217,470
|
|
|
3/9/2018
|
-0.09 / -0.95%
|
9.50
|
9.50
|
9.36
|
9.40
|
9.38
|
2.55
|
159,880
|
|
|
3/8/2018
|
+0.02 / +0.21%
|
9.50
|
9.50
|
9.34
|
9.49
|
9.38
|
2.58
|
304,000
|
|
|
3/7/2018
|
+0.07 / +0.74%
|
9.48
|
9.60
|
9.38
|
9.47
|
9.46
|
2.57
|
183,260
|
|
|
3/6/2018
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.41
|
2.55
|
140,310
|
|
|
3/5/2018
|
-0.05 / -0.52%
|
9.78
|
9.78
|
9.50
|
9.50
|
9.54
|
2.58
|
121,250
|
|
|
3/2/2018
|
-0.09 / -0.93%
|
9.55
|
9.64
|
9.40
|
9.55
|
9.59
|
2.59
|
75,070
|
|
|
3/1/2018
|
+0.18 / +1.90%
|
9.60
|
9.64
|
9.45
|
9.64
|
9.58
|
2.62
|
154,170
|
|
|
2/28/2018
|
-0.09 / -0.94%
|
9.55
|
9.65
|
9.42
|
9.46
|
9.49
|
2.57
|
132,740
|
|
|
2/27/2018
|
0.00 / 0.00%
|
9.55
|
9.65
|
9.50
|
9.55
|
9.57
|
2.59
|
671,360
|
|
|
2/26/2018
|
-0.10 / -1.04%
|
9.69
|
9.70
|
9.55
|
9.55
|
9.65
|
2.59
|
413,580
|
|
|
2/23/2018
|
+0.15 / +1.58%
|
9.39
|
9.65
|
9.38
|
9.65
|
9.55
|
2.62
|
116,500
|
|
|
2/22/2018
|
0.00 / 0.00%
|
9.50
|
9.52
|
9.35
|
9.50
|
9.43
|
2.58
|
163,110
|
|
|
2/21/2018
|
+0.15 / +1.60%
|
9.32
|
9.55
|
9.32
|
9.50
|
9.39
|
2.58
|
659,720
|
|
|
2/13/2018
|
-0.03 / -0.32%
|
9.30
|
9.39
|
9.20
|
9.35
|
9.31
|
2.54
|
219,430
|
|
|
2/12/2018
|
+0.52 / +5.87%
|
8.86
|
9.38
|
8.86
|
9.38
|
9.01
|
2.55
|
515,020
|
|
|
2/9/2018
|
+0.01 / +0.11%
|
8.60
|
9.06
|
8.60
|
8.86
|
8.83
|
2.40
|
384,900
|
|
|
2/8/2018
|
-0.15 / -1.67%
|
9.00
|
9.10
|
8.83
|
8.85
|
8.92
|
2.40
|
166,520
|
|
|